FRA:0OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	118.74	118.74	118.74	118.74	-	-1.93%	-
Jul 27, 2026	122.32	123.90	121.08	121.08	121.08	0.73%	107
Jul 24, 2026	118.28	120.20	118.28	120.20	120.20	1.38%	97
Jul 23, 2026	118.56	118.56	118.56	118.56	118.56	-2.39%	-
Jul 22, 2026	122.96	126.96	121.46	121.46	121.46	-5.96%	80
Jul 21, 2026	132.00	132.00	129.16	129.16	129.16	-1.84%	38
Jul 20, 2026	131.30	132.54	128.70	131.58	131.58	2.00%	47
Jul 17, 2026	125.20	132.80	124.82	129.00	129.00	-2.63%	70
Jul 16, 2026	130.72	132.48	130.72	132.48	132.48	-0.32%	241
Jul 15, 2026	135.16	137.26	130.52	132.90	132.90	-1.56%	258
Jul 14, 2026	120.70	135.36	120.70	135.00	135.00	12.22%	230
Jul 13, 2026	119.70	120.30	119.70	120.30	120.30	-0.50%	-
Jul 10, 2026	128.74	129.76	120.90	120.90	120.90	-2.53%	41
Jul 9, 2026	128.18	129.08	124.04	124.04	124.04	-2.90%	51
Jul 8, 2026	128.80	129.50	127.74	127.74	127.74	-3.07%	200
Jul 7, 2026	130.76	131.78	130.76	131.78	131.78	4.08%	50
Jul 6, 2026	125.00	126.62	125.00	126.62	126.62	1.85%	45
Jul 3, 2026	123.86	125.62	123.32	124.32	124.32	3.43%	186
Jul 2, 2026	125.88	125.88	120.20	120.20	120.20	1.49%	690
Jul 1, 2026	118.44	118.44	118.44	118.44	118.44	-0.22%	-
Jun 30, 2026	114.30	118.70	114.30	118.70	118.70	5.12%	72
Jun 29, 2026	110.78	114.22	109.30	112.92	112.92	4.30%	68
Jun 26, 2026	105.20	109.06	105.20	108.26	108.26	2.27%	211
Jun 25, 2026	103.82	106.80	103.82	105.86	105.86	2.20%	70
Jun 24, 2026	103.82	103.82	103.58	103.58	103.58	3.79%	3
Jun 23, 2026	99.80	99.80	99.80	99.80	99.80	-1.31%	-
Jun 22, 2026	100.06	101.12	99.21	101.12	101.12	0.44%	5
Jun 19, 2026	101.72	101.72	100.68	100.68	100.68	-0.83%	10
Jun 18, 2026	98.63	101.52	98.63	101.52	101.52	1.93%	-
Jun 17, 2026	99.90	99.90	99.60	99.60	99.60	-1.50%	10
Jun 16, 2026	101.12	101.12	101.12	101.12	101.12	0.02%	-
Jun 15, 2026	101.80	101.80	101.10	101.10	101.10	-	-
Jun 12, 2026	100.58	101.10	100.58	101.10	101.10	3.16%	131
Jun 11, 2026	98.30	98.80	98.00	98.00	98.00	-4.85%	316
Jun 10, 2026	102.42	103.00	101.00	103.00	103.00	0.66%	746
Jun 9, 2026	101.18	102.32	101.18	102.32	102.32	2.12%	-
Jun 8, 2026	101.92	102.34	100.20	100.20	100.20	-3.86%	15
Jun 5, 2026	103.80	104.30	103.80	104.22	104.22	-3.12%	125
Jun 4, 2026	103.12	107.58	103.12	107.58	107.58	0.39%	137
Jun 3, 2026	114.80	114.80	106.36	107.16	107.16	-7.99%	771
Jun 2, 2026	117.80	118.30	107.08	116.46	116.46	-2.12%	656
Jun 1, 2026	106.30	118.98	105.84	118.98	118.98	12.78%	690
May 29, 2026	87.97	105.50	86.58	105.50	105.50	28.82%	6,943
May 28, 2026	77.94	81.90	77.94	81.90	81.90	6.27%	138
May 27, 2026	78.52	79.63	77.07	77.07	77.07	-4.13%	158
May 26, 2026	79.20	80.39	79.20	80.39	80.39	1.44%	30
May 25, 2026	79.57	80.00	79.25	79.25	79.25	1.16%	140
May 22, 2026	77.05	78.34	77.05	78.34	78.34	2.82%	97
May 21, 2026	75.66	76.19	75.66	76.19	76.19	1.44%	-
May 20, 2026	73.44	75.11	73.44	75.11	75.11	1.64%	-